Options Chain for GSK PLC SPONSORED ADR (GSK) - $52.95 as of 3/24/2026 9:19:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.30 | 25.00 | 23.15 | % | 0.77 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:48 PM EST | |||
| 35.00 | 16.60 | 18.50 | 17.55 | % | 0.50 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:48 PM EST | |||
| 40.00 | 11.60 | 13.40 | 12.50 | 17.36 | 0.00 | 0.00% | 0.31 | 0 | 39 | 0.81 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/24/2026 3:59:48 PM EST |
| 41.00 | 10.60 | 13.70 | 12.15 | % | 0.30 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:48 PM EST | |||
| 42.00 | 9.60 | 12.70 | 11.15 | % | 0.27 | 0 | 0 | 1.15 | 0.99 | 0.00 | 0.00 | 3/24/2026 3:59:48 PM EST | |||
| 43.00 | 8.60 | 11.80 | 10.20 | % | 0.24 | 0 | 0 | 1.10 | 0.99 | 0.01 | 0.00 | 3/24/2026 3:59:48 PM EST | |||
| 44.00 | 7.90 | 10.70 | 9.30 | % | 0.21 | 0 | 0 | 1.00 | 0.98 | 0.01 | -0.01 | 3/24/2026 3:59:48 PM EST | |||
| 45.00 | 7.40 | 8.50 | 7.95 | % | 0.18 | 0 | 0 | 0.57 | 0.96 | 0.02 | -0.01 | 3/24/2026 3:59:48 PM EST | |||
| 46.00 | 6.00 | 8.60 | 7.30 | % | 0.16 | 0 | 0 | 0.83 | 0.94 | 0.02 | -0.01 | 3/24/2026 3:59:48 PM EST | |||
| 47.00 | 5.10 | 7.80 | 6.45 | % | 0.14 | 0 | 0 | 0.80 | 0.91 | 0.03 | -0.02 | 3/24/2026 3:59:48 PM EST | |||
| 48.00 | 4.60 | 5.70 | 5.15 | % | 0.11 | 0 | 0 | 0.46 | 0.87 | 0.04 | -0.02 | 3/24/2026 3:59:48 PM EST | |||
| 48.50 | 4.30 | 5.30 | 4.80 | % | 0.10 | 0 | 0 | 0.46 | 0.85 | 0.05 | -0.03 | 3/24/2026 3:59:48 PM EST | |||
| 49.00 | 3.70 | 4.80 | 4.25 | % | 0.09 | 0 | 0 | 0.43 | 0.82 | 0.05 | -0.03 | 3/24/2026 3:59:48 PM EST | |||
| 49.50 | 3.50 | 4.40 | 3.95 | % | 0.08 | 0 | 0 | 0.42 | 0.80 | 0.06 | -0.03 | 3/24/2026 3:59:48 PM EST | |||
| 50.00 | 3.60 | 4.00 | 3.80 | 2.85 | 0.00 | 0.00% | 0.08 | 0 | 193 | 0.36 | 0.77 | 0.07 | -0.03 | 3/20/2026 | 3/24/2026 3:59:48 PM EST |
| 51.00 | 2.85 | 3.20 | 3.03 | % | 0.06 | 0 | 0 | 0.34 | 0.69 | 0.08 | -0.03 | 3/24/2026 3:59:48 PM EST | |||
| 52.00 | 2.20 | 2.45 | 2.33 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.26 | 0.61 | 0.09 | -0.04 | 3/23/2026 | 3/24/2026 3:59:48 PM EST |
| 53.00 | 1.65 | 1.85 | 1.75 | 1.73 | +0.42 | +32.07% | 0.03 | 7,119 | 83 | 0.32 | 0.52 | 0.10 | -0.04 | 3/24/2026 | 3/24/2026 3:59:48 PM EST |
| 54.00 | 1.15 | 1.50 | 1.33 | 0.95 | % | 0.02 | 47 | 0 | 0.32 | 0.42 | 0.10 | -0.03 | 3/24/2026 | 3/24/2026 3:59:48 PM EST | |
| 55.00 | 0.80 | 1.00 | 0.90 | 0.85 | +0.24 | +39.35% | 0.02 | 167 | 533 | 0.32 | 0.33 | 0.09 | -0.03 | 3/24/2026 | 3/24/2026 3:59:48 PM EST |
| 56.00 | 0.50 | 0.70 | 0.60 | 0.60 | % | 0.01 | 108 | 0 | 0.30 | 0.25 | 0.08 | -0.03 | 3/24/2026 | 3/24/2026 3:59:48 PM EST | |
| 57.00 | 0.35 | 0.50 | 0.43 | % | 0.01 | 0 | 0 | 0.31 | 0.18 | 0.07 | -0.02 | 3/24/2026 3:59:48 PM EST | |||
| 58.00 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.31 | 0.12 | 0.05 | -0.02 | 3/24/2026 3:59:48 PM EST | |||
| 59.00 | 0.15 | 0.35 | 0.25 | % | 0.00 | 0 | 0 | 0.33 | 0.09 | 0.04 | -0.01 | 3/24/2026 3:59:48 PM EST | |||
| 60.00 | 0.10 | 0.30 | 0.20 | 0.17 | +0.04 | +30.77% | 0.00 | 2 | 2,750 | 0.35 | 0.06 | 0.03 | -0.01 | 3/24/2026 | 3/24/2026 3:59:48 PM EST |
| 61.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.02 | -0.01 | 3/24/2026 3:59:48 PM EST | |||
| 62.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.01 | 0.00 | 3/24/2026 3:59:48 PM EST | |||
| 63.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 3/24/2026 3:59:48 PM EST | |||
| 64.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 3/24/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 10 | 307 | 0.45 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/24/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.17 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/24/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/24/2026 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:48 PM EST | |||
| 41.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:48 PM EST | |||
| 42.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | 0.00 | 3/24/2026 3:59:48 PM EST | |||
| 43.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.01 | 0.00 | 3/24/2026 3:59:48 PM EST | |||
| 44.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.01 | -0.01 | 3/24/2026 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | -0.04 | 0.02 | -0.01 | 3/23/2026 | 3/24/2026 3:59:48 PM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.47 | -0.06 | 0.02 | -0.01 | 3/24/2026 3:59:48 PM EST | |||
| 47.00 | 0.10 | 0.40 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.37 | -0.09 | 0.03 | -0.02 | 3/23/2026 | 3/24/2026 3:59:48 PM EST |
| 48.00 | 0.20 | 0.50 | 0.35 | % | 0.01 | 0 | 0 | 0.36 | -0.13 | 0.04 | -0.02 | 3/24/2026 3:59:48 PM EST | |||
| 48.50 | 0.15 | 0.50 | 0.33 | % | 0.01 | 0 | 0 | 0.33 | -0.15 | 0.05 | -0.03 | 3/24/2026 3:59:48 PM EST | |||
| 49.00 | 0.40 | 0.60 | 0.50 | 0.55 | % | 0.01 | 21 | 0 | 0.36 | -0.18 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:48 PM EST | |
| 49.50 | 0.50 | 0.80 | 0.65 | 0.55 | % | 0.01 | 58 | 0 | 0.37 | -0.20 | 0.06 | -0.03 | 3/24/2026 | 3/24/2026 3:59:48 PM EST | |
| 50.00 | 0.60 | 0.70 | 0.65 | 0.69 | -0.26 | -27.37% | 0.01 | 72 | 1,963 | 0.34 | -0.23 | 0.07 | -0.03 | 3/24/2026 | 3/24/2026 3:59:48 PM EST |
| 51.00 | 0.80 | 1.05 | 0.93 | 1.00 | % | 0.02 | 70 | 0 | 0.33 | -0.31 | 0.08 | -0.03 | 3/24/2026 | 3/24/2026 3:59:48 PM EST | |
| 52.00 | 1.15 | 1.45 | 1.30 | % | 0.03 | 0 | 0 | 0.33 | -0.39 | 0.09 | -0.04 | 3/24/2026 3:59:48 PM EST | |||
| 53.00 | 1.55 | 1.85 | 1.70 | % | 0.03 | 0 | 0 | 0.32 | -0.48 | 0.10 | -0.04 | 3/24/2026 3:59:48 PM EST | |||
| 54.00 | 2.05 | 2.35 | 2.20 | % | 0.04 | 0 | 0 | 0.31 | -0.58 | 0.10 | -0.03 | 3/24/2026 3:59:48 PM EST | |||
| 55.00 | 2.65 | 2.95 | 2.80 | 3.00 | -0.50 | -14.29% | 0.05 | 297 | 3,595 | 0.30 | -0.67 | 0.09 | -0.03 | 3/24/2026 | 3/24/2026 3:59:48 PM EST |
| 56.00 | 3.40 | 3.80 | 3.60 | % | 0.06 | 0 | 0 | 0.31 | -0.75 | 0.08 | -0.03 | 3/24/2026 3:59:48 PM EST | |||
| 57.00 | 4.00 | 4.90 | 4.45 | % | 0.08 | 0 | 0 | 0.43 | -0.82 | 0.07 | -0.02 | 3/24/2026 3:59:48 PM EST | |||
| 58.00 | 4.90 | 5.90 | 5.40 | % | 0.09 | 0 | 0 | 0.48 | -0.88 | 0.05 | -0.02 | 3/24/2026 3:59:48 PM EST | |||
| 59.00 | 5.90 | 7.40 | 6.65 | % | 0.11 | 0 | 0 | 0.64 | -0.91 | 0.04 | -0.01 | 3/24/2026 3:59:48 PM EST | |||
| 60.00 | 6.90 | 7.80 | 7.35 | 8.12 | 0.00 | 0.00% | 0.12 | 0 | 2,608 | 0.55 | -0.94 | 0.03 | -0.01 | 3/23/2026 | 3/24/2026 3:59:48 PM EST |
| 61.00 | 7.70 | 9.20 | 8.45 | % | 0.14 | 0 | 0 | 0.70 | -0.97 | 0.02 | -0.01 | 3/24/2026 3:59:48 PM EST | |||
| 62.00 | 8.30 | 10.50 | 9.40 | % | 0.15 | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 3/24/2026 3:59:48 PM EST | |||
| 63.00 | 9.80 | 11.50 | 10.65 | % | 0.17 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 3/24/2026 3:59:48 PM EST | |||
| 64.00 | 10.80 | 12.50 | 11.65 | % | 0.18 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 3/24/2026 3:59:48 PM EST | |||
| 65.00 | 11.80 | 13.50 | 12.65 | % | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:48 PM EST | |||
| 70.00 | 16.80 | 18.50 | 17.65 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:48 PM EST | |||
| 75.00 | 21.30 | 23.50 | 22.40 | % | 0.30 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:48 PM EST | |||
| 80.00 | 26.30 | 28.50 | 27.40 | % | 0.34 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:48 PM EST | |||
| 85.00 | 31.50 | 33.50 | 32.50 | % | 0.38 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:48 PM EST | |||
| 90.00 | 36.60 | 38.50 | 37.55 | % | 0.42 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:48 PM EST |